VanEck ETP AG (SWX:VSOL)
Switzerland · Delayed Price · Currency is CHF 5.61
+0.12 (2.22%)
At close: Oct 2, 2026
SWX:VSOL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 2.22% | - |
| Oct 1, 2026 | 5.49 | 5.49 | 5.49 | 5.49 | 5.49 | -2.10% | 1,615 |
| Sep 30, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | -1.30% | - |
| Sep 29, 2026 | 5.71 | 5.71 | 5.68 | 5.68 | 5.68 | 0.78% | 8,483 |
| Sep 28, 2026 | 5.58 | 5.64 | 5.58 | 5.64 | 5.64 | 0.46% | 6,760 |
| Sep 25, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 3.35% | - |
| Sep 24, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.71% | - |
| Sep 23, 2026 | 5.43 | 5.43 | 5.35 | 5.39 | 5.39 | -0.88% | 47,713 |
| Sep 22, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 0.30% | - |
| Sep 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 5.98% | 10,596 |
| Sep 18, 2026 | 4.90 | 5.12 | 4.90 | 5.12 | 5.12 | 9.11% | 9,062 |
| Sep 17, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.13% | - |
| Sep 16, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.96% | - |
| Sep 15, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.32% | - |
| Sep 14, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.67% | - |
| Sep 11, 2026 | 4.53 | 4.73 | 4.53 | 4.73 | 4.73 | 3.07% | 11,896 |
| Sep 10, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.60% | 670 |
| Sep 9, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.30% | - |
| Sep 8, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | -1.12% | - |
| Sep 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.25% | 223 |
| Sep 4, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | 0.96% | - |
| Sep 3, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.61% | 30 |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.32% | - |
| Sep 1, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -0.56% | 44 |
| Aug 31, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -3.24% | 300 |
| Aug 28, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 4.89% | - |
| Aug 27, 2026 | 4.60 | 4.63 | 4.60 | 4.63 | 4.63 | 6.10% | 11,182 |
| Aug 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.82% | - |
| Aug 25, 2026 | 4.54 | 4.54 | 4.53 | 4.53 | 4.53 | 4.80% | 418 |
| Aug 24, 2026 | 4.31 | 4.33 | 4.31 | 4.33 | 4.33 | 4.76% | 14,246 |
| Aug 21, 2026 | 4.13 | 4.13 | 4.13 | 4.13 | 4.13 | 5.45% | - |
| Aug 20, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 5.71% | - |
| Aug 19, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 5.05% | - |
| Aug 18, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 1.82% | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.14% | - |
| Aug 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -0.66% | - |
| Aug 13, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.55% | - |
| Aug 12, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.70% | - |
| Aug 11, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.72% | - |
| Aug 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.94% | - |
| Aug 7, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 6, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.12% | 15 |
| Aug 5, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.39% | - |
| Aug 4, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Aug 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.90% | - |
| Jul 31, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -1.86% | - |
| Jul 30, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.09% | - |
| Jul 29, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.93% | - |
| Jul 28, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.04% | - |
| Jul 27, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.26% | - |